7294 (株)ヨロズの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	700	700	698	698	2,200	698
1998-12-29	700	700	660	660	1,100	660
1998-12-28	652	660	650	654	4,000	654
1998-12-25	650	651	650	651	2,200	651
1998-12-24	700	700	683	683	2,200	683
1998-12-22	715	720	700	700	13,000	700
1998-12-21	720	720	720	720	12,900	720
1998-12-18	710	710	705	710	700	710
1998-12-17	703	705	703	705	1,300	705
1998-12-16	725	725	703	703	3,600	703
1998-12-15	750	750	725	725	2,400	725
1998-12-14	750	751	730	750	15,100	750
1998-12-11	742	744	742	742	24,600	742
1998-12-10	717	744	717	734	8,700	734
1998-12-09	707	707	707	707	3,400	707
1998-12-08	683	710	683	700	9,300	700
1998-12-07	680	690	679	683	14,000	683
1998-12-04	741	741	732	732	20,900	732
1998-12-03	740	741	740	741	900	741
1998-12-02	758	758	753	758	800	758
1998-12-01	778	778	758	758	1,200	758
1998-11-30	780	780	739	778	4,800	778
1998-11-27	730	731	710	731	1,200	731
1998-11-26	710	710	710	710	1,200	710
1998-11-25	721	721	721	721	500	721
1998-11-24	720	721	720	721	3,800	721
1998-11-20	695	697	695	697	4,300	697
1998-11-19	700	700	690	690	2,500	690
1998-11-18	697	698	697	697	6,600	697
1998-11-17	650	700	650	691	5,100	691
1998-11-16	650	659	645	645	5,700	645
1998-11-13	642	648	642	645	1,500	645
1998-11-12	644	650	642	644	12,400	644
1998-11-11	662	662	650	650	8,100	650
1998-11-10	676	679	666	669	7,900	669
1998-11-09	675	678	675	678	800	678
1998-11-06	670	683	670	675	14,100	675
1998-11-05	677	677	670	670	9,500	670
1998-11-04	650	650	649	650	5,100	650
1998-11-02	650	650	640	650	4,100	650
1998-10-30	642	643	630	642	3,700	642
1998-10-29	625	672	625	642	4,500	642
1998-10-28	726	726	671	671	5,200	671
1998-10-27	723	723	700	700	3,800	700
1998-10-26	734	734	717	732	16,400	732
1998-10-23	730	735	730	734	11,200	734
1998-10-22	738	738	722	722	10,100	722
1998-10-21	730	741	726	728	7,500	728
1998-10-20	761	761	730	730	8,600	730
1998-10-19	706	712	706	711	5,600	711
1998-10-16	719	719	700	706	7,900	706
1998-10-15	805	805	800	800	3,100	800
1998-10-14	820	820	805	805	900	805
1998-10-13	814	814	814	814	200	814
1998-10-12	860	860	829	834	3,100	834
1998-10-09	860	860	830	830	8,400	830
1998-10-08	850	850	850	850	300	850
1998-10-07	850	910	850	910	400	910
1998-10-06	830	921	830	921	1,200	921
1998-10-05	820	821	820	821	1,000	821
1998-10-02	899	899	799	810	2,400	810
1998-10-01	956	970	899	899	1,400	899
1998-09-30	970	972	970	972	4,700	972
1998-09-29	870	946	868	946	2,400	946
1998-09-28	850	850	850	850	100	850
1998-09-25	874	880	830	830	1,200	830
1998-09-24	919	935	919	919	19,000	919
1998-09-22	909	909	909	909	6,600	909
1998-09-21	990	990	889	889	3,300	889
1998-09-18	980	990	980	989	9,300	989
1998-09-17	950	970	950	970	48,400	970
1998-09-16	940	960	940	950	12,200	950
1998-09-14	909	930	909	930	15,000	930
1998-09-11	910	937	900	900	36,100	900
1998-09-10	920	930	920	930	5,000	930
1998-09-09	915	915	900	914	1,900	914
1998-09-08	910	920	910	915	2,700	915
1998-09-07	911	920	911	918	1,800	918
1998-09-04	901	901	901	901	200	901
1998-09-03	900	920	900	920	16,100	920
1998-09-02	890	910	890	910	4,900	910
1998-09-01	939	939	890	890	5,900	890
1998-08-31	950	952	949	952	27,100	952
1998-08-28	860	940	860	940	2,000	940
1998-08-27	1,032	1,060	1,032	1,060	20,000	1,060
1998-08-26	1,052	1,060	1,052	1,052	3,100	1,052
1998-08-25	1,040	1,041	1,040	1,041	18,100	1,041
1998-08-24	1,030	1,040	1,030	1,030	9,500	1,030
1998-08-21	1,010	1,025	1,010	1,025	6,300	1,025
1998-08-20	1,010	1,010	1,004	1,005	33,100	1,005
1998-08-19	989	1,000	989	1,000	15,800	1,000
1998-08-18	986	999	980	989	33,800	989
1998-08-17	990	990	970	976	2,600	976
1998-08-14	1,000	1,010	979	1,000	6,200	1,000
1998-08-13	999	1,010	998	1,000	14,900	1,000
1998-08-12	980	1,000	980	1,000	34,100	1,000
1998-08-11	985	986	975	984	4,700	984
1998-08-10	980	985	969	985	7,600	985
1998-08-07	980	981	980	980	4,700	980
1998-08-06	980	990	970	980	17,700	980
1998-08-05	995	995	980	980	7,500	980
1998-08-04	980	980	980	980	3,000	980
1998-08-03	963	980	963	980	8,200	980
1998-07-31	973	982	972	973	5,500	973
1998-07-30	971	982	962	962	3,300	962
1998-07-29	971	971	971	971	700	971
1998-07-28	941	971	941	971	13,100	971
1998-07-27	940	970	940	960	16,600	960
1998-07-24	970	970	930	930	1,300	930
1998-07-23	931	939	931	939	1,000	939
1998-07-22	940	953	930	953	3,600	953
1998-07-21	930	941	930	930	10,000	930
1998-07-17	922	922	920	922	6,400	922
1998-07-16	910	925	910	917	30,800	917
1998-07-15	920	930	920	920	10,400	920
1998-07-14	930	930	915	920	20,500	920
1998-07-13	900	920	900	920	5,100	920
1998-07-10	890	895	890	895	2,700	895
1998-07-09	884	890	883	888	2,000	888
1998-07-08	880	882	880	882	10,100	882
1998-07-07	880	881	870	870	29,000	870
1998-07-06	880	898	880	887	1,200	887
1998-07-03	865	887	865	880	9,800	880
1998-07-02	865	899	865	885	3,100	885
1998-07-01	883	888	883	883	4,300	883
1998-06-30	890	903	890	903	4,000	903
1998-06-29	881	890	880	885	3,900	885
1998-06-26	890	890	880	881	6,600	881
1998-06-25	859	899	859	868	10,300	868
1998-06-24	860	865	859	859	12,000	859
1998-06-23	861	870	850	850	26,200	850
1998-06-22	831	870	831	856	13,000	856
1998-06-19	817	830	817	826	2,400	826
1998-06-18	802	815	802	815	14,500	815
1998-06-17	791	800	785	790	17,600	790
1998-06-16	785	807	785	790	8,800	790
1998-06-15	845	845	790	795	7,800	795
1998-06-12	900	900	885	885	18,400	885
1998-06-11	910	910	900	900	1,300	900
1998-06-10	930	940	920	920	3,700	920
1998-06-09	925	930	925	925	12,800	925
1998-06-08	925	935	925	925	1,400	925
1998-06-05	940	945	930	930	4,300	930
1998-06-04	960	962	955	955	7,000	955
1998-06-03	989	989	960	960	4,800	960
1998-06-02	1,000	1,000	1,000	1,000	1,100	1,000
1998-06-01	1,060	1,060	1,040	1,040	5,600	1,040
1998-05-29	1,060	1,060	1,060	1,060	1,400	1,060
1998-05-28	1,050	1,060	1,050	1,060	1,100	1,060
1998-05-27	1,050	1,060	1,050	1,050	2,200	1,050
1998-05-26	1,061	1,080	1,050	1,050	22,900	1,050
1998-05-25	1,090	1,090	1,050	1,050	1,800	1,050
1998-05-22	1,140	1,140	1,100	1,120	2,900	1,120
1998-05-21	1,178	1,178	1,140	1,140	4,200	1,140
1998-05-20	1,200	1,212	1,199	1,200	3,100	1,200
1998-05-19	1,200	1,200	1,200	1,200	100	1,200
1998-05-18	1,200	1,200	1,200	1,200	2,300	1,200
1998-05-15	1,193	1,201	1,193	1,194	10,200	1,194
1998-05-14	1,150	1,180	1,140	1,180	800	1,180
1998-05-13	1,150	1,150	1,150	1,150	5,200	1,150
1998-05-12	1,140	1,150	1,140	1,150	900	1,150
1998-05-11	1,170	1,170	1,140	1,140	4,600	1,140
1998-05-08	1,201	1,201	1,140	1,150	15,400	1,150
1998-05-07	1,252	1,252	1,230	1,230	800	1,230
1998-05-06	1,299	1,299	1,292	1,292	1,300	1,292
1998-05-01	1,320	1,320	1,311	1,311	3,300	1,311
1998-04-30	1,362	1,380	1,362	1,380	6,800	1,380
1998-04-28	1,300	1,335	1,300	1,335	700	1,335
1998-04-27	1,400	1,410	1,400	1,400	2,000	1,400
1998-04-24	1,470	1,470	1,460	1,468	4,700	1,468
1998-04-23	1,450	1,470	1,450	1,470	4,700	1,470
1998-04-22	1,490	1,547	1,488	1,520	25,200	1,520
1998-04-21	1,363	1,490	1,363	1,490	12,800	1,490
1998-04-20	1,330	1,362	1,330	1,362	12,300	1,362
1998-04-17	1,350	1,350	1,300	1,306	28,200	1,306
1998-04-16	1,315	1,335	1,315	1,335	3,800	1,335
1998-04-15	1,322	1,335	1,301	1,301	8,200	1,301
1998-04-14	1,344	1,344	1,330	1,342	40,500	1,342
1998-04-13	1,344	1,350	1,330	1,330	26,500	1,330
1998-04-10	1,350	1,350	1,330	1,330	6,400	1,330
1998-04-09	1,320	1,390	1,320	1,370	35,300	1,370
1998-04-08	1,370	1,370	1,340	1,340	23,800	1,340
1998-04-07	1,350	1,380	1,350	1,370	10,300	1,370
1998-04-06	1,320	1,330	1,310	1,330	7,200	1,330
1998-04-03	1,320	1,340	1,320	1,330	6,300	1,330
1998-04-02	1,320	1,320	1,300	1,320	3,400	1,320
1998-03-31	1,410	1,410	1,390	1,400	11,100	1,400
1998-03-30	1,400	1,440	1,390	1,400	24,600	1,400
1998-03-27	1,420	1,420	1,350	1,350	2,700	1,350
1998-03-26	1,440	1,450	1,430	1,430	10,400	1,430
1998-03-25	1,430	1,430	1,400	1,420	10,600	1,420
1998-03-24	1,420	1,420	1,420	1,420	6,400	1,420
1998-03-23	1,420	1,420	1,400	1,400	94,300	1,400
1998-03-20	1,430	1,430	1,370	1,400	36,500	1,400
1998-03-19	1,410	1,420	1,380	1,420	13,400	1,420
1998-03-18	1,350	1,400	1,350	1,380	42,100	1,380
1998-03-17	1,300	1,300	1,300	1,300	10,600	1,300
1998-03-16	1,300	1,300	1,240	1,240	1,500	1,240
1998-03-13	1,260	1,370	1,260	1,370	23,400	1,370
1998-03-12	1,300	1,300	1,280	1,300	9,600	1,300
1998-03-11	1,220	1,290	1,220	1,280	15,400	1,280
1998-03-10	1,210	1,210	1,200	1,200	13,200	1,200
1998-03-09	1,200	1,220	1,200	1,200	6,500	1,200
1998-03-06	1,200	1,210	1,200	1,200	20,400	1,200
1998-03-05	1,160	1,160	1,150	1,150	6,000	1,150
1998-03-04	1,170	1,170	1,170	1,170	100	1,170
1998-03-03	1,210	1,210	1,200	1,210	1,100	1,210
1998-03-02	1,230	1,230	1,160	1,210	1,800	1,210
1998-02-27	1,200	1,230	1,160	1,230	3,300	1,230
1998-02-26	1,230	1,230	1,230	1,230	800	1,230
1998-02-25	1,210	1,230	1,180	1,230	11,500	1,230
1998-02-24	1,220	1,230	1,200	1,230	4,900	1,230
1998-02-23	1,230	1,230	1,200	1,220	4,900	1,220
1998-02-20	1,200	1,200	1,190	1,200	3,000	1,200
1998-02-19	1,100	1,210	1,100	1,150	16,700	1,150
1998-02-18	1,160	1,160	1,140	1,140	7,700	1,140
1998-02-17	1,110	1,150	1,110	1,150	34,200	1,150
1998-02-16	1,080	1,150	1,080	1,090	5,800	1,090
1998-02-13	1,190	1,190	1,080	1,080	7,100	1,080
1998-02-12	1,270	1,270	1,200	1,200	9,100	1,200
1998-02-10	1,200	1,270	1,200	1,230	77,400	1,230
1998-02-09	1,120	1,190	1,120	1,190	13,700	1,190
1998-02-06	1,110	1,160	1,110	1,160	18,800	1,160
1998-02-05	1,060	1,060	1,050	1,050	25,000	1,050
1998-02-04	1,050	1,110	1,040	1,060	32,200	1,060
1998-02-03	1,010	1,010	1,010	1,010	9,500	1,010
1998-02-02	975	1,010	975	980	2,800	980
1998-01-30	980	980	960	965	9,600	965
1998-01-29	950	990	950	990	15,000	990
1998-01-28	910	950	910	950	6,100	950
1998-01-27	905	907	905	907	2,100	907
1998-01-26	897	910	897	910	28,800	910
1998-01-23	922	922	892	912	3,900	912
1998-01-22	922	922	922	922	1,800	922
1998-01-21	925	925	922	922	4,000	922
1998-01-20	925	927	922	922	8,700	922
1998-01-19	925	925	925	925	1,100	925
1998-01-16	900	907	900	907	20,400	907
1998-01-14	880	885	880	880	13,400	880
1998-01-13	851	880	851	880	31,500	880
1998-01-09	975	975	850	850	15,800	850
1998-01-08	940	980	940	950	8,000	950
1998-01-07	945	950	945	946	7,000	946
1998-01-06	951	951	940	945	1,400	945
1998-01-05	931	931	931	931	500	931

分割・併合履歴： [1992-03-26]1株→1.1株

7294 (株)ヨロズ の時系列データ [1998年度]

7294 (株)ヨロズの時系列データ [1998年度]